Skip to main content
Mainz Biomed N.V. (QUCY)
NASDAQ: QUCY · Real-Time Price · USD
0.502
-0.038 (-7.04%)
At close: Apr 28, 2026, 4:00 PM EDT
0.577
+0.075 (14.95%)
After-hours: Apr 28, 2026, 7:15 PM EDT

Mainz Biomed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.550.500.500.50-7.04%152,425
Apr 27, 20260.500.540.480.540.546.34%190,715
Apr 24, 20260.500.510.490.510.51-0.45%83,091
Apr 23, 20260.510.520.480.510.51-1.37%307,120
Apr 22, 20260.500.530.490.520.52-1.49%139,637
Apr 21, 20260.460.540.440.520.5211.54%552,554
Apr 20, 20260.490.490.460.470.47-3.39%236,366
Apr 17, 20260.510.520.440.490.49-3.45%686,971
Apr 16, 20260.530.550.490.500.50-7.70%1,092,564
Apr 15, 20260.600.630.510.550.55-10.01%512,042
Apr 14, 20260.510.640.480.610.6120.07%2,116,799
Apr 13, 20260.470.510.450.510.5114.18%304,836
Apr 10, 20260.480.480.440.440.44-6.54%153,910
Apr 9, 20260.500.520.460.470.47-7.06%554,024
Apr 8, 20260.500.530.470.510.515.37%145,969
Apr 7, 20260.480.490.450.480.481.87%296,801
Apr 6, 20260.460.500.460.480.483.71%105,960
Apr 2, 20260.470.480.450.460.46-3.96%24,986
Apr 1, 20260.470.490.460.480.480.68%60,899
Mar 31, 20260.410.480.400.470.4713.81%79,944
Mar 30, 20260.400.440.400.420.42-5.39%196,382
Mar 27, 20260.460.470.410.440.44-6.22%107,026
Mar 26, 20260.490.500.430.470.47-6.03%116,885
Mar 25, 20260.500.500.460.500.500.16%191,708
Mar 24, 20260.460.500.440.500.503.90%197,263
Mar 23, 20260.510.520.430.480.48-8.96%344,522
Mar 20, 20260.580.580.500.530.53-10.36%224,457
Mar 19, 20260.600.600.550.590.59-2.73%213,578
Mar 18, 20260.550.620.550.600.606.24%396,448
Mar 17, 20260.580.620.550.570.57-17.75%4,191,377
Mar 16, 20260.690.740.630.690.69-6.20%224,170
Mar 13, 20260.790.800.670.740.74-2.77%275,327
Mar 12, 20260.740.790.650.760.76-10.15%372,913
Mar 11, 20260.800.860.740.840.842.07%5,253,513
Mar 10, 20260.790.850.790.830.832.09%95,836
Mar 9, 20260.830.870.790.810.81-2.40%132,360
Mar 6, 20260.820.830.800.830.832.29%190,366
Mar 5, 20260.930.930.790.810.81-10.84%197,087
Mar 4, 20260.820.940.820.910.918.79%230,994
Mar 3, 20260.740.840.680.840.849.10%185,728
Mar 2, 20260.750.790.700.770.770.88%78,316
Feb 27, 20260.720.770.720.760.763.15%182,951
Feb 26, 20260.610.740.590.740.7419.22%324,686
Feb 25, 20260.600.620.570.620.620.98%92,476
Feb 24, 20260.560.660.550.610.613.45%349,853
Feb 23, 20260.600.610.550.590.59-2.97%126,162
Feb 20, 20260.590.630.590.610.61-3.19%132,870
Feb 19, 20260.600.630.560.630.630.98%431,123
Feb 18, 20260.600.680.600.620.62-7.65%352,848
Feb 17, 20260.750.750.610.680.68-15.58%7,964,539
Feb 13, 20260.740.840.740.800.806.52%55,052
Feb 12, 20260.850.850.700.750.75-11.31%282,956
Feb 11, 20260.890.890.810.850.85-5.81%104,430
Feb 10, 20260.880.920.860.900.903.91%127,781
Feb 9, 20260.950.990.600.870.87-8.48%763,294
Feb 6, 20261.001.040.920.950.95-4.51%262,941
Feb 5, 20261.081.120.990.990.99-8.33%301,697
Feb 4, 20261.151.151.081.081.08-4.42%187,315
Feb 3, 20261.141.161.101.131.13-213,191
Feb 2, 20261.181.231.121.131.13-5.04%168,004
Jan 30, 20261.201.261.161.191.19-4.03%172,167
Jan 29, 20261.211.371.161.241.244.20%292,750
Jan 28, 20261.201.271.151.191.19-2.46%170,415
Jan 27, 20261.291.331.221.221.22-6.15%221,622
Jan 26, 20261.181.601.171.301.3010.17%2,153,980
Jan 23, 20261.201.221.121.181.18-610,759
Jan 22, 20261.231.281.161.181.18-842,706
Jan 21, 20261.121.201.101.181.187.27%569,878
Jan 20, 20261.131.151.081.101.10-5.17%268,841
Jan 16, 20261.181.191.121.161.16-2.52%360,809
Jan 15, 20261.151.201.091.191.196.25%341,676
Jan 14, 20261.121.151.091.121.12-305,999
Jan 13, 20261.171.201.101.121.12-4.27%364,443
Jan 12, 20261.181.211.121.171.17-0.85%316,422
Jan 9, 20261.211.221.121.181.180.43%543,698
Jan 8, 20261.281.301.161.181.18-6.75%514,940
Jan 7, 20261.391.391.121.261.26-6.67%687,415
Jan 6, 20261.451.501.301.351.356.30%1,391,824
Jan 5, 20261.171.341.151.271.279.48%1,673,804
Jan 2, 20261.101.231.081.161.163.57%128,248
Dec 31, 20251.151.211.111.121.12-3.45%168,980
Dec 30, 20251.201.201.121.161.16-4.13%291,054
Dec 29, 20251.271.271.191.211.21-4.72%232,235
Dec 26, 20251.181.351.171.271.278.55%338,509
Dec 24, 20251.141.191.121.171.171.74%89,137
Dec 23, 20251.131.231.121.151.152.68%202,017
Dec 22, 20251.251.281.091.121.12-6.67%355,256
Dec 19, 20251.231.291.181.201.20-2.44%400,552
Dec 18, 20251.121.241.111.231.2314.95%525,263
Dec 17, 20251.031.121.001.071.077.00%264,635
Dec 16, 20251.031.031.001.001.00-1.96%76,237
Dec 15, 20251.071.071.021.021.02-0.97%204,371
Dec 12, 20251.041.071.001.031.03-1.90%203,695
Dec 11, 20251.081.121.051.051.05-4.55%90,493
Dec 10, 20251.071.141.051.101.103.77%153,648
Dec 9, 20251.071.101.041.061.06-1.85%83,265
Dec 8, 20251.171.171.081.081.08-6.90%83,228
Dec 5, 20251.191.201.161.161.16-0.85%101,170
Dec 4, 20251.111.201.111.171.170.86%128,661
Dec 3, 20251.171.191.121.161.16-90,592